Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.578 2.636 2.519 2.529 19,825 -0.03(-1.15%)
Jun 29, 2016 2.499 2.656 2.475 2.558 35,934 +0.03(+1.16%)
Jun 28, 2016 2.441 2.558 2.363 2.529 51,265 +0.07(+2.78%)
Jun 27, 2016 2.831 2.858 2.421 2.460 101,912 -0.52(-17.38%)
Jun 24, 2016 2.792 3.115 2.744 2.978 127,880 +0.10(+3.39%)
Jun 23, 2016 2.939 3.017 2.812 2.880 34,543 -0.08(-2.83%)
Jun 22, 2016 2.900 3.095 2.900 2.964 17,625 +0.06(+1.91%)
Jun 21, 2016 3.056 3.056 2.831 2.908 19,808 -0.13(-4.22%)
Jun 20, 2016 3.124 3.154 2.978 3.036 28,901 -0.07(-2.20%)
Jun 17, 2016 3.154 3.263 3.076 3.105 23,985 -0.09(-2.75%)
Jun 16, 2016 3.154 3.193 3.115 3.193 28,251 +0.02(+0.62%)
Jun 15, 2016 2.949 3.173 2.949 3.173 36,316 +0.21(+7.26%)
Jun 14, 2016 3.007 3.095 2.939 2.958 29,368 -0.01(-0.33%)
Jun 13, 2016 2.958 3.105 2.929 2.968 17,006 -0.04(-1.30%)
Jun 10, 2016 2.988 3.007 2.929 3.007 53,889 -0.04(-1.28%)
Jun 09, 2016 3.076 3.076 2.988 3.046 37,173 -0.08(-2.50%)
Jun 08, 2016 3.124 3.201 3.076 3.124 13,051 +0.00(+0.00%)
Jun 07, 2016 3.310 3.320 3.124 3.124 43,099 -0.21(-6.43%)
Jun 06, 2016 3.320 3.339 3.134 3.339 38,812 +0.00(+0.00%)
Jun 03, 2016 3.573 3.573 3.222 3.339 48,424 -0.16(-4.47%)
Jun 02, 2016 3.329 3.632 3.311 3.495 59,239 +0.14(+4.07%)
Jun 01, 2016 3.661 3.731 3.024 3.359 109,315 -0.30(-8.27%)
May 31, 2016 3.661 3.710 3.564 3.661 37,979 +0.01(+0.27%)
May 27, 2016 3.564 3.652 3.652 3.652 108,259 +0.09(+2.47%)
May 26, 2016 3.857 3.857 3.466 3.564 114,278 -0.09(-2.41%)
May 25, 2016 3.300 3.905 3.222 3.652 205,909 +0.30(+9.04%)
May 24, 2016 3.285 3.447 3.261 3.349 70,153 +0.13(+3.94%)
May 23, 2016 3.132 3.300 3.085 3.222 34,521 +0.19(+6.11%)
May 20, 2016 2.978 3.154 2.968 3.036 19,132 +0.06(+1.97%)
May 19, 2016 2.949 3.007 2.929 2.978 2,457 +0.04(+1.33%)
May 18, 2016 2.930 2.984 2.930 2.939 3,357 -0.04(-1.31%)
May 17, 2016 2.980 3.017 2.939 2.978 10,807 -0.08(-2.56%)
May 16, 2016 3.066 3.066 2.943 3.056 2,856 -0.01(-0.32%)
May 13, 2016 2.949 3.066 2.939 3.066 6,063 +0.12(+3.97%)
May 12, 2016 2.988 3.007 2.900 2.949 14,920 -0.05(-1.63%)
May 11, 2016 3.152 3.152 2.978 2.997 18,896 -0.02(-0.65%)
May 10, 2016 2.997 3.183 2.997 3.017 25,063 +0.02(+0.65%)
May 09, 2016 3.007 3.163 2.978 2.998 34,955 -0.06(-1.91%)
May 06, 2016 3.105 3.300 3.046 3.056 86,420 -0.15(-4.57%)
May 05, 2016 3.613 3.613 3.124 3.202 31,332 -0.41(-11.35%)
May 04, 2016 3.349 3.652 3.124 3.613 149,746 +0.36(+11.11%)
May 03, 2016 3.417 3.417 3.251 3.251 13,473 -0.05(-1.48%)
May 02, 2016 3.378 3.759 3.261 3.300 83,588 -0.12(-3.43%)
Apr 29, 2016 3.271 3.417 3.163 3.417 38,486 +0.13(+3.86%)
Apr 28, 2016 3.281 3.300 3.232 3.290 11,988 +0.02(+0.60%)
Apr 27, 2016 3.271 3.300 3.134 3.271 28,200 -0.02(-0.59%)
Apr 26, 2016 3.173 3.486 3.105 3.290 101,335 +0.14(+4.33%)
Apr 25, 2016 3.134 3.222 3.076 3.154 24,510 -0.02(-0.62%)
Apr 22, 2016 3.183 3.339 3.173 3.173 6,368 -0.01(-0.45%)
Apr 21, 2016 3.232 3.329 3.105 3.188 46,862 -0.08(-2.54%)
Apr 20, 2016 3.407 3.407 3.173 3.271 13,805 +0.06(+1.82%)
Apr 19, 2016 3.359 3.368 3.076 3.212 76,705 -0.15(-4.36%)
Apr 18, 2016 3.300 3.368 3.202 3.359 7,639 +0.08(+2.38%)
Apr 15, 2016 3.368 3.368 3.281 3.281 11,354 -0.02(-0.59%)
Apr 14, 2016 3.368 3.368 3.271 3.300 9,713 +0.04(+1.20%)
Apr 13, 2016 3.349 3.494 3.212 3.261 31,930 -0.07(-2.05%)
Apr 12, 2016 3.261 3.329 3.154 3.329 30,186 +0.04(+1.15%)
Apr 11, 2016 3.681 3.691 3.144 3.292 44,213 -0.28(-7.89%)
Apr 08, 2016 3.525 3.710 3.515 3.573 116,527 +0.15(+4.27%)
Apr 07, 2016 3.134 3.837 3.134 3.427 248,043 +0.50(+17.00%)
Apr 06, 2016 2.939 3.022 2.919 2.929 19,953 -0.01(-0.33%)
Apr 05, 2016 2.939 3.056 2.929 2.939 14,911 +0.02(+0.67%)
Apr 04, 2016 3.183 3.183 2.919 2.919 24,874 -0.22(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.